Stock Quote

Charter Communicatio (NQ: CHTR )

706.99 USD +12.18 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 694.67 709.75 692.14 706.99 786,204 +12.18(+1.75%)
Jun 21, 2021 688.90 696.20 683.62 694.81 1,168,561 +9.21(+1.34%)
Jun 18, 2021 685.46 691.38 678.00 685.60 1,969,257 -5.37(-0.78%)
Jun 17, 2021 687.30 699.16 684.22 690.97 846,903 +8.90(+1.30%)
Jun 16, 2021 690.78 693.76 676.08 682.07 812,151 -5.76(-0.84%)
Jun 15, 2021 691.88 695.19 686.76 687.83 626,645 -2.78(-0.40%)
Jun 14, 2021 687.23 691.61 681.36 690.61 731,590 +3.87(+0.56%)
Jun 11, 2021 682.80 689.10 680.59 686.74 708,350 +3.83(+0.56%)
Jun 10, 2021 676.79 689.26 676.03 682.91 1,048,812 +6.44(+0.95%)
Jun 09, 2021 679.94 683.46 675.02 676.47 588,610 -1.44(-0.21%)
Jun 08, 2021 681.86 683.80 672.31 677.91 561,506 -2.65(-0.39%)
Jun 07, 2021 679.13 686.07 677.93 680.56 600,654 -2.09(-0.31%)
Jun 04, 2021 677.17 685.28 675.79 682.65 449,750 +7.01(+1.04%)
Jun 03, 2021 679.04 680.46 670.24 675.64 949,843 -6.81(-1.00%)
Jun 02, 2021 690.82 690.82 681.00 682.45 666,463 -6.44(-0.93%)
Jun 01, 2021 697.53 699.55 686.91 688.89 623,750 -5.64(-0.81%)
May 28, 2021 698.93 701.95 692.34 694.53 563,705 +2.08(+0.30%)
May 27, 2021 693.89 697.10 688.78 692.45 1,056,921 -1.05(-0.15%)
May 26, 2021 697.97 701.50 688.32 693.50 895,157 -2.01(-0.29%)
May 25, 2021 702.11 706.22 694.72 695.51 837,955 -7.62(-1.08%)
May 24, 2021 700.29 707.44 692.12 703.13 888,046 +10.61(+1.53%)
May 21, 2021 691.59 699.11 688.16 692.52 761,141 -2.19(-0.32%)
May 20, 2021 678.57 698.40 677.33 694.71 789,106 +15.06(+2.22%)
May 19, 2021 672.52 680.63 669.55 679.65 793,359 -6.46(-0.94%)
May 18, 2021 679.46 690.45 670.59 686.11 1,515,841 -0.74(-0.11%)
May 17, 2021 708.90 709.91 676.53 686.85 1,097,233 -23.55(-3.32%)
May 14, 2021 691.18 712.41 685.13 710.40 1,089,945 +25.10(+3.66%)
May 13, 2021 686.06 694.97 683.05 685.30 839,908 +3.32(+0.49%)
May 12, 2021 675.33 686.17 675.25 681.98 1,345,985 -3.11(-0.45%)
May 11, 2021 694.53 698.98 684.26 685.09 660,635 -9.63(-1.39%)
May 10, 2021 696.42 704.09 692.69 694.72 1,056,019 +1.28(+0.18%)
May 07, 2021 681.57 696.00 679.68 693.44 718,916 +17.65(+2.61%)
May 06, 2021 677.58 682.86 672.82 675.79 559,435 +2.04(+0.30%)
May 05, 2021 674.89 680.00 671.93 673.75 712,389 +0.89(+0.13%)
May 04, 2021 672.00 681.98 670.68 672.86 831,937 -4.45(-0.66%)
May 03, 2021 679.10 684.70 673.94 677.31 796,825 +3.86(+0.57%)
Apr 30, 2021 654.09 683.05 636.56 673.45 1,377,400 +3.48(+0.52%)
Apr 29, 2021 658.21 675.44 656.32 669.97 1,287,722 +17.25(+2.64%)
Apr 28, 2021 651.93 658.82 650.63 652.72 567,517 -0.80(-0.12%)
Apr 27, 2021 652.91 658.19 650.47 653.52 491,403 +0.95(+0.15%)
Apr 26, 2021 655.31 659.06 650.17 652.57 631,001 -4.97(-0.76%)
Apr 23, 2021 660.22 661.00 648.74 657.54 708,300 -0.14(-0.02%)
Apr 22, 2021 655.75 660.60 653.60 657.68 991,099 +4.78(+0.73%)
Apr 21, 2021 652.37 657.78 648.11 652.90 665,974 +0.44(+0.07%)
Apr 20, 2021 637.66 657.35 637.66 652.46 1,019,314 +8.04(+1.25%)
Apr 19, 2021 644.00 653.42 642.98 644.42 898,188 +0.05(+0.01%)
Apr 16, 2021 636.91 645.95 631.59 644.37 1,043,200 +8.37(+1.32%)
Apr 15, 2021 622.99 637.10 621.47 636.00 911,419 +18.90(+3.06%)
Apr 14, 2021 620.62 623.17 614.55 617.10 839,263 -4.19(-0.67%)
Apr 13, 2021 615.22 623.72 614.50 621.29 736,893 +1.99(+0.32%)
Apr 12, 2021 612.34 622.64 608.07 619.30 695,569 +5.06(+0.82%)
Apr 09, 2021 606.38 615.97 600.68 614.24 1,040,000 -0.92(-0.15%)
Apr 08, 2021 616.65 617.85 612.32 615.16 834,994 +3.53(+0.58%)
Apr 07, 2021 614.51 616.33 607.84 611.63 644,609 -1.76(-0.29%)
Apr 06, 2021 603.46 616.99 600.53 613.39 874,383 +7.89(+1.30%)
Apr 05, 2021 607.48 611.17 600.16 605.50 1,443,149 -3.08(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.